SENSEX 82,600 CE traded across 21 sessions from 28 Jul 2025 to 26 Aug 2025, with a life-high of ₹719.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jul 2025 | ₹526.45 | ₹719.05 | ₹486.75 | ₹505.95 | 2,360 | 1,020 |
| 29 Jul 2025 | ₹478.65 | ₹578.65 | ₹427.4 | ₹569.3 | 1,400 | 1,400 |
| 30 Jul 2025 | ₹578.6 | ₹622.55 | ₹509.4 | ₹577.5 | 1,820 | 1,500 |
| 31 Jul 2025 | ₹423.85 | ₹673.9 | ₹380.25 | ₹452.4 | 3,020 | 1,340 |
| 1 Aug 2025 | ₹374.9 | ₹467.95 | ₹274.2 | ₹284.9 | 3,340 | 1,780 |
| 4 Aug 2025 | ₹311.75 | ₹382.1 | ₹277 | ₹348.1 | 3,760 | 2,160 |
| 5 Aug 2025 | ₹293.45 | ₹293.45 | ₹226 | ₹246 | 9,840 | 5,480 |
| 6 Aug 2025 | ₹235.4 | ₹257.75 | ₹160.4 | ₹189.9 | 8,460 | 2,100 |
| 7 Aug 2025 | ₹144.15 | ₹197.4 | ₹104.7 | ₹175.95 | 9,600 | 1,380 |
| 8 Aug 2025 | ₹151.6 | ₹160.55 | ₹92.55 | ₹94.95 | 11,280 | 1,740 |
| 11 Aug 2025 | ₹102.35 | ₹119.45 | ₹87.75 | ₹101.35 | 4,180 | 1,480 |
| 12 Aug 2025 | ₹143.2 | ₹185.85 | ₹76.75 | ₹84.1 | 1,760 | 1,700 |
| 13 Aug 2025 | ₹98.85 | ₹112.9 | ₹85 | ₹100 | 5,600 | 3,480 |
| 14 Aug 2025 | ₹89.95 | ₹111.35 | ₹83.15 | ₹86.45 | 5,280 | 3,240 |
| 18 Aug 2025 | ₹124.3 | ₹296.65 | ₹124.3 | ₹142.9 | 92,080 | 16,940 |
| 19 Aug 2025 | ₹115.35 | ₹169.7 | ₹100.4 | ₹133.95 | 1,56,340 | 40,180 |
| 20 Aug 2025 | ₹112.35 | ₹161.5 | ₹74.3 | ₹135.95 | 40,23,120 | 1,25,700 |
| 21 Aug 2025 | ₹168.45 | ₹215.9 | ₹111.6 | ₹115 | 43,35,040 | 2,11,500 |
| 22 Aug 2025 | ₹112.25 | ₹112.25 | ₹22.75 | ₹27.8 | 89,00,880 | 4,26,900 |
| 25 Aug 2025 | ₹28 | ₹55 | ₹6.8 | ₹7 | 1,66,91,060 | 8,73,960 |
| 26 Aug 2025 | ₹4.5 | ₹6.6 | ₹0.05 | ₹0.05 | 1,47,84,620 | 5,07,400 |